Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 35.31 35.88 35.18 35.84 12,253,383 +0.63(+1.80%)
May 29, 2003 35.55 35.70 35.10 35.21 14,190,530 -0.18(-0.50%)
May 28, 2003 35.41 35.51 35.10 35.39 11,882,633 +0.16(+0.45%)
May 27, 2003 34.75 35.35 34.66 35.23 14,098,942 +0.22(+0.62%)
May 23, 2003 35.13 35.21 34.69 35.01 11,160,999 -0.19(-0.54%)
May 22, 2003 35.25 35.57 35.10 35.20 12,668,713 -0.05(-0.13%)
May 21, 2003 35.68 35.83 35.07 35.25 15,093,369 -0.36(-1.00%)
May 20, 2003 36.15 36.37 35.17 35.61 15,267,599 -0.42(-1.17%)
May 19, 2003 36.73 36.84 35.61 36.03 20,591,530 -0.93(-2.52%)
May 16, 2003 36.41 37.10 36.41 36.96 9,874,218 +0.40(+1.08%)
May 15, 2003 36.59 36.89 36.43 36.56 7,632,434 +0.06(+0.16%)
May 14, 2003 36.84 36.86 36.28 36.50 11,382,842 -0.10(-0.27%)
May 13, 2003 36.93 36.93 36.37 36.60 12,130,710 -0.44(-1.18%)
May 12, 2003 36.99 37.08 36.63 37.04 11,946,169 -0.12(-0.32%)
May 09, 2003 36.67 37.29 36.67 37.15 8,800,182 -0.07(-0.18%)
May 08, 2003 37.60 37.60 36.96 37.22 6,983,585 -0.38(-1.00%)
May 07, 2003 37.27 37.93 37.23 37.60 11,723,871 +0.32(+0.87%)
May 06, 2003 37.40 37.59 37.19 37.27 9,822,358 +0.04(+0.11%)
May 05, 2003 37.10 37.70 37.10 37.23 8,840,517 -0.12(-0.32%)
May 02, 2003 36.90 37.43 36.63 37.35 9,534,554 +0.21(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.